Premium
Zoo Digital Group Plc (ZOO)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -3.07692307692 | 32.5 | 34.5 | 31.5 | 289370 | 33.04009913 | DE |
| 4 | -4.5 | -12.5 | 36 | 39.5 | 31.5 | 231395 | 34.84708379 | DE |
| 12 | -2 | -5.97014925373 | 33.5 | 48 | 29.5 | 343759 | 36.08342018 | DE |
| 26 | -31.5 | -50 | 63 | 66 | 29.5 | 395718 | 41.79602228 | DE |
| 52 | -28 | -47.0588235294 | 59.5 | 66.5 | 21.75 | 633681 | 40.65776674 | DE |
| 156 | -105 | -76.9230769231 | 136.5 | 219 | 21.75 | 383254 | 70.81075345 | DE |
| 260 | -36 | -53.3333333333 | 67.5 | 219 | 21.75 | 289307 | 74.86834281 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 31.5 | -1.5 | -4.55 | 33 | 33 | 31.5 | 317060 |
| 1737394200 | 33 | -0.5 | -1.49 | 33.5 | 33.5 | 33 | 62577 |
| 1737135000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 64801 |
| 1737048600 | 33.5 | 0 | 0.00 | 33.5 | 34.5 | 33.5 | 871211 |
| 1736962200 | 33.5 | 1 | 3.08 | 32.5 | 33.5 | 32.5 | 131203 |
| 1736875800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 39354 |
| 1736789400 | 32.5 | 0.4 | 1.25 | 32.5 | 32.5 | 32.5 | 71688 |
| 1736530200 | 32.1 | -2.4 | -6.96 | 34.5 | 34.5 | 32.1 | 347091 |
| 1736443800 | 34.5 | -0.6 | -1.71 | 34.5 | 34.5 | 34.5 | 17834 |
| 1736357400 | 35.1 | -1.4 | -3.84 | 36.5 | 36.5 | 34.5 | 659691 |
| 1736271000 | 36.5 | -0.5 | -1.35 | 37 | 37 | 36.5 | 94190 |
| 1736184600 | 37 | -2 | -5.13 | 39 | 39 | 37 | 194243 |
| 1735925400 | 39 | 0 | 0.00 | 39.5 | 39.5 | 39 | 259801 |
| 1735839000 | 39 | 0.5 | 1.30 | 38.5 | 39.5 | 38.5 | 53841 |
| 1735666200 | 38.5 | 1 | 2.67 | 37.5 | 39.5 | 37.3 | 226347 |
| 1735579800 | 37.5 | 1.5 | 4.17 | 36 | 37.5 | 36 | 241292 |
| 1735320600 | 36 | 0 | 0.00 | 36 | 36.2 | 34.7 | 281491 |
| 1735061400 | 36 | 0 | 0.00 | 36 | 36.25 | 34.25 | 426157 |
| 1734975000 | 36 | 0.5 | 1.41 | 36.5 | 36.5 | 34.5 | 189817 |
| 1734715800 | 35.5 | -0.5 | -1.39 | 36 | 37 | 35.5 | 210066 |
| 1734629400 | 36 | 0.5 | 1.41 | 35.5 | 36 | 35.5 | 116916 |
| 1734543000 | 35.5 | 3.5 | 10.94 | 32 | 35.5 | 32 | 673761 |
| 1734456600 | 32 | 0.8 | 2.56 | 31 | 32 | 30.1 | 348378 |
| 1734370200 | 31.2 | 0.2 | 0.65 | 31 | 31.5 | 31 | 202995 |
| 1734111000 | 31 | 1 | 3.33 | 30 | 31 | 30 | 301639 |
| 1734024600 | 30 | 0.3 | 1.01 | 30 | 30 | 30 | 170006 |
| 1733938200 | 29.7 | -0.8 | -2.62 | 30.5 | 30.5 | 29.5 | 455633 |
| 1733851800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30 | 47588 |
| 1733765400 | 30.5 | -2.2 | -6.73 | 32.5 | 32.5 | 30.5 | 424734 |
| 1733506200 | 32.7 | -0.3 | -0.91 | 33 | 33 | 32.5 | 132720 |
| 1733419800 | 33 | -0.5 | -1.49 | 33.5 | 33.5 | 33 | 97317 |
| 1733333400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33 | 121260 |
| 1733247000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 131538 |
| 1733160600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 132227 |
| 1732901400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 39682 |
| 1732815000 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 33.5 | 138886 |
| 1732728600 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 34.5 | 291407 |
| 1732642200 | 35.5 | 0.5 | 1.43 | 35.5 | 35.5 | 35.5 | 37026 |
| 1732555800 | 35 | -0.5 | -1.41 | 35.5 | 35.5 | 35 | 112429 |
| 1732296600 | 35.5 | -2 | -5.33 | 37.5 | 37.5 | 35.5 | 215678 |
| 1732210200 | 37.5 | 0.5 | 1.35 | 37 | 37.5 | 37 | 266053 |
| 1732123800 | 37 | 0 | 0.00 | 37 | 37.05 | 37 | 110385 |
| 1732037400 | 37 | -0.6 | -1.60 | 37 | 37 | 36.5 | 203616 |
| 1731951000 | 37.6 | 1.6 | 4.44 | 36 | 38 | 36 | 922357 |
| 1731691800 | 36 | 2.5 | 7.46 | 33.5 | 36 | 33.5 | 774954 |
| 1731605400 | 33.5 | -0.7 | -2.05 | 34.5 | 34.5 | 33.5 | 559449 |
| 1731519000 | 34.2 | 0.2 | 0.59 | 34 | 34.5 | 33.5 | 187461 |
| 1731432600 | 34 | -0.5 | -1.45 | 39.5 | 39.5 | 34 | 2406457 |
| 1731346200 | 34.5 | -10 | -22.47 | 44.5 | 44.5 | 33.5 | 1736642 |
| 1731087000 | 44.5 | -1.5 | -3.26 | 46 | 46 | 44 | 393970 |
| 1731000600 | 46 | 1 | 2.22 | 45.5 | 48 | 45.5 | 841616 |
| 1730914200 | 45 | 0.8 | 1.81 | 44.5 | 47 | 44.5 | 521185 |
| 1730827800 | 44.2 | 2.2 | 5.24 | 42 | 44.5 | 42 | 378475 |
| 1730741400 | 42 | 0 | 0.00 | 41.5 | 42 | 41.5 | 50047 |
| 1730482200 | 42 | -0.5 | -1.18 | 42 | 42 | 41 | 132293 |
| 1730395800 | 42.5 | 4.5 | 11.84 | 36.5 | 42.5 | 36.5 | 841650 |
| 1730309400 | 38 | 4.3 | 12.76 | 33.5 | 38 | 33.5 | 316070 |
| 1730223000 | 33.7 | -0.3 | -0.88 | 34 | 34.5 | 33.5 | 412258 |
| 1730136600 | 34 | 0 | 0.00 | 34 | 34 | 33.5 | 158570 |
| 1729873800 | 34 | 0 | 0.00 | 34 | 34.75 | 34 | 118034 |
| 1729787400 | 34 | 0.5 | 1.49 | 34 | 34 | 34 | 284114 |
| 1729701000 | 33.5 | 0.5 | 1.52 | 34 | 34.5 | 33.5 | 359655 |
| 1729614600 | 33 | -4 | -10.81 | 37 | 38 | 33 | 391541 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
